Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 35.74 36.41 34.81 34.92 27,944,046 -1.64(-4.49%)
Feb 26, 2009 40.37 40.39 36.54 36.56 26,020,784 -3.80(-9.42%)
Feb 25, 2009 40.42 41.18 39.96 40.37 13,017,413 -0.17(-0.42%)
Feb 24, 2009 40.56 40.67 40.12 40.54 13,694,740 +0.48(+1.19%)
Feb 23, 2009 40.58 40.77 39.97 40.06 11,730,818 -0.40(-0.99%)
Feb 20, 2009 40.55 41.07 39.96 40.46 14,407,705 -0.28(-0.68%)
Feb 19, 2009 41.20 41.37 40.67 40.74 9,104,574 -0.22(-0.54%)
Feb 18, 2009 40.24 41.22 40.18 40.96 12,086,379 +0.70(+1.74%)
Feb 17, 2009 40.61 40.94 40.14 40.26 11,867,761 -1.06(-2.57%)
Feb 13, 2009 41.58 41.94 41.25 41.32 7,508,570 -0.36(-0.87%)
Feb 12, 2009 40.79 41.72 40.75 41.69 12,186,723 +0.29(+0.69%)
Feb 11, 2009 40.99 41.54 40.79 41.40 10,501,451 +0.43(+1.05%)
Feb 10, 2009 41.56 41.99 40.86 40.97 13,016,029 -0.95(-2.26%)
Feb 09, 2009 41.39 42.03 41.29 41.92 10,371,580 +0.51(+1.22%)
Feb 06, 2009 40.75 41.49 40.55 41.42 11,053,335 +0.66(+1.61%)
Feb 05, 2009 40.02 40.82 39.60 40.76 9,640,537 +0.24(+0.60%)
Feb 04, 2009 40.53 41.29 40.09 40.52 10,397,367 +0.08(+0.19%)
Feb 03, 2009 39.80 40.62 39.57 40.44 10,744,683 +0.93(+2.35%)
Feb 02, 2009 38.85 39.76 38.75 39.51 9,892,829 +0.36(+0.93%)
Jan 30, 2009 38.96 39.83 38.90 39.15 11,262,049 +0.02(+0.05%)
Jan 29, 2009 38.65 39.44 38.65 39.12 10,744,668 +0.05(+0.13%)
Jan 28, 2009 38.30 39.42 38.00 39.07 12,889,523 +1.18(+3.13%)
Jan 27, 2009 38.11 38.37 37.43 37.89 17,704,690 -0.94(-2.43%)
Jan 26, 2009 38.04 39.05 37.50 38.83 14,117,406 +0.87(+2.29%)
Jan 23, 2009 38.88 39.24 37.83 37.96 13,830,181 -1.46(-3.69%)
Jan 22, 2009 39.14 39.66 38.68 39.42 8,834,838 -0.21(-0.54%)
Jan 21, 2009 39.60 39.75 38.57 39.63 13,242,874 +0.38(+0.96%)
Jan 20, 2009 40.67 41.24 39.20 39.25 12,134,390 -1.80(-4.38%)
Jan 16, 2009 41.12 41.22 40.48 41.05 9,836,641 +0.26(+0.63%)
Jan 15, 2009 39.80 40.89 39.41 40.79 11,699,565 +0.77(+1.93%)
Jan 14, 2009 40.50 40.87 39.79 40.02 9,296,235 -1.16(-2.82%)
Jan 13, 2009 40.79 41.42 40.72 41.19 10,462,005 +0.46(+1.14%)
Jan 12, 2009 41.09 41.19 40.21 40.72 10,786,574 -0.51(-1.25%)
Jan 09, 2009 42.18 42.67 41.12 41.24 8,653,291 -1.06(-2.50%)
Jan 08, 2009 41.44 42.31 41.41 42.29 7,795,950 +0.76(+1.82%)
Jan 07, 2009 41.27 41.93 41.21 41.54 8,022,194 -0.10(-0.24%)
Jan 06, 2009 42.85 42.93 41.22 41.64 12,574,067 -0.93(-2.20%)
Jan 05, 2009 42.26 42.57 41.39 42.57 15,328,953 +0.47(+1.12%)
Jan 02, 2009 41.81 42.16 41.22 42.10 9,180,866 +0.88(+2.15%)
Dec 31, 2008 40.76 41.55 40.72 41.22 8,809,480 +0.11(+0.28%)
Dec 30, 2008 40.68 41.15 40.55 41.10 6,011,108 +0.51(+1.27%)
Dec 29, 2008 40.94 41.08 40.16 40.59 7,337,360 -0.35(-0.85%)
Dec 26, 2008 40.86 41.25 40.62 40.94 2,164,609 +0.14(+0.35%)
Dec 24, 2008 40.95 41.31 40.59 40.79 2,552,000 -0.15(-0.37%)
Dec 23, 2008 41.08 41.86 40.79 40.94 6,825,062 +0.17(+0.42%)
Dec 22, 2008 41.52 41.76 40.31 40.77 8,290,411 -0.50(-1.21%)
Dec 19, 2008 41.47 42.30 41.05 41.27 18,009,252 -0.14(-0.33%)
Dec 18, 2008 41.82 42.82 41.06 41.41 16,065,425 -0.29(-0.68%)
Dec 17, 2008 42.10 42.48 41.69 41.69 8,439,735 -0.69(-1.62%)
Dec 16, 2008 41.32 42.46 41.28 42.38 12,449,044 +1.19(+2.89%)
Dec 15, 2008 41.24 41.74 40.99 41.19 7,763,935 -0.30(-0.72%)
Dec 12, 2008 40.01 41.64 40.00 41.49 10,236,488 +0.63(+1.54%)
Dec 11, 2008 41.40 41.99 40.61 40.86 13,177,202 -0.57(-1.38%)
Dec 10, 2008 41.49 41.57 40.68 41.43 12,744,365 +0.06(+0.16%)
Dec 09, 2008 41.36 41.57 40.66 41.37 14,205,598 -0.15(-0.36%)
Dec 08, 2008 41.35 41.85 40.57 41.52 15,448,466 +0.55(+1.34%)
Dec 05, 2008 39.99 41.35 39.55 40.97 13,001,260 +0.76(+1.88%)
Dec 04, 2008 40.54 41.10 39.97 40.21 11,505,598 -0.81(-1.97%)
Dec 03, 2008 39.78 41.21 38.18 41.02 13,833,104 +2.02(+5.18%)
Dec 02, 2008 39.15 39.82 38.30 39.00 15,131,573 -0.09(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.